Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.337 | 8.361 | 8.211 | 8.239 | 830,769 | -0.09(-1.03%) |
Feb 25, 2005 | 8.245 | 8.337 | 8.216 | 8.325 | 759,735 | +0.13(+1.54%) |
Feb 24, 2005 | 8.102 | 8.211 | 8.096 | 8.199 | 1,089,075 | +0.21(+2.58%) |
Feb 23, 2005 | 7.958 | 8.033 | 7.936 | 7.993 | 801,797 | +0.10(+1.23%) |
Feb 22, 2005 | 7.884 | 7.993 | 7.867 | 7.895 | 1,188,035 | +0.22(+2.91%) |
Feb 18, 2005 | 7.689 | 7.735 | 7.643 | 7.672 | 547,330 | -0.05(-0.67%) |
Feb 17, 2005 | 7.724 | 7.752 | 7.683 | 7.724 | 604,751 | +0.05(+0.67%) |
Feb 16, 2005 | 7.695 | 7.724 | 7.638 | 7.672 | 606,845 | -0.09(-1.11%) |
Feb 15, 2005 | 7.724 | 7.787 | 7.712 | 7.758 | 642,275 | +0.04(+0.52%) |
Feb 14, 2005 | 7.689 | 7.735 | 7.672 | 7.718 | 458,144 | +0.09(+1.13%) |
Feb 11, 2005 | 7.563 | 7.643 | 7.546 | 7.632 | 549,424 | +0.06(+0.76%) |
Feb 10, 2005 | 7.586 | 7.597 | 7.529 | 7.575 | 711,215 | -0.04(-0.53%) |
Feb 09, 2005 | 7.666 | 7.672 | 7.603 | 7.615 | 1,047,711 | -0.17(-2.21%) |
Feb 08, 2005 | 7.701 | 7.798 | 7.666 | 7.787 | 803,542 | +0.02(+0.22%) |
Feb 07, 2005 | 7.838 | 7.850 | 7.735 | 7.769 | 594,279 | -0.08(-1.02%) |
Feb 04, 2005 | 7.746 | 7.861 | 7.735 | 7.850 | 460,588 | +0.00(+0.00%) |
Feb 03, 2005 | 7.769 | 7.850 | 7.735 | 7.850 | 601,784 | -0.06(-0.72%) |
Feb 02, 2005 | 7.895 | 7.924 | 7.867 | 7.907 | 463,031 | +0.05(+0.58%) |
Feb 01, 2005 | 7.792 | 7.895 | 7.752 | 7.861 | 580,840 | +0.09(+1.11%) |
Jan 31, 2005 | 7.746 | 7.787 | 7.712 | 7.775 | 642,100 | +0.16(+2.11%) |
Jan 28, 2005 | 7.643 | 7.643 | 7.563 | 7.615 | 598,642 | -0.01(-0.08%) |
Jan 27, 2005 | 7.632 | 7.672 | 7.586 | 7.620 | 647,162 | -0.07(-0.89%) |
Jan 26, 2005 | 7.718 | 7.741 | 7.638 | 7.689 | 512,075 | +0.02(+0.22%) |
Jan 25, 2005 | 7.678 | 7.724 | 7.638 | 7.672 | 537,905 | +0.11(+1.52%) |
Jan 24, 2005 | 7.632 | 7.649 | 7.557 | 7.557 | 535,811 | -0.02(-0.30%) |
Jan 21, 2005 | 7.603 | 7.638 | 7.557 | 7.580 | 720,465 | +0.01(+0.08%) |
Jan 20, 2005 | 7.609 | 7.643 | 7.523 | 7.575 | 727,970 | -0.02(-0.30%) |
Jan 19, 2005 | 7.706 | 7.718 | 7.597 | 7.597 | 484,673 | -0.13(-1.63%) |
Jan 18, 2005 | 7.632 | 7.735 | 7.569 | 7.724 | 831,816 | +0.02(+0.30%) |
Jan 14, 2005 | 7.689 | 7.706 | 7.626 | 7.701 | 617,142 | -0.04(-0.52%) |
Jan 13, 2005 | 7.758 | 7.798 | 7.712 | 7.741 | 696,205 | -0.19(-2.38%) |
Jan 12, 2005 | 7.832 | 7.953 | 7.804 | 7.930 | 724,479 | +0.10(+1.24%) |
Jan 11, 2005 | 7.895 | 7.907 | 7.815 | 7.832 | 650,827 | -0.10(-1.23%) |
Jan 10, 2005 | 7.924 | 8.021 | 7.907 | 7.930 | 686,780 | +0.03(+0.44%) |
Jan 07, 2005 | 8.067 | 8.079 | 7.884 | 7.895 | 899,709 | -0.10(-1.22%) |
Jan 06, 2005 | 8.010 | 8.044 | 7.936 | 7.993 | 827,104 | +0.14(+1.82%) |
Jan 05, 2005 | 7.907 | 7.976 | 7.850 | 7.850 | 854,331 | +0.08(+1.03%) |
Jan 04, 2005 | 7.918 | 7.958 | 7.752 | 7.769 | 778,235 | -0.06(-0.73%) |
Jan 03, 2005 | 7.850 | 7.918 | 7.787 | 7.827 | 707,375 | -0.03(-0.36%) |
Dec 31, 2004 | 7.815 | 7.901 | 7.815 | 7.855 | 349,935 | -0.02(-0.22%) |
Dec 30, 2004 | 7.815 | 7.895 | 7.809 | 7.873 | 498,461 | +0.01(+0.15%) |
Dec 29, 2004 | 7.821 | 7.890 | 7.809 | 7.861 | 482,928 | -0.03(-0.44%) |
Dec 28, 2004 | 7.861 | 7.930 | 7.838 | 7.895 | 540,349 | -0.01(-0.14%) |
Dec 27, 2004 | 7.895 | 7.981 | 7.890 | 7.907 | 629,709 | -0.04(-0.50%) |
Dec 23, 2004 | 7.878 | 7.981 | 7.878 | 7.947 | 565,132 | +0.07(+0.95%) |
Dec 22, 2004 | 7.809 | 7.907 | 7.798 | 7.873 | 694,460 | +0.05(+0.66%) |
Dec 21, 2004 | 7.769 | 7.821 | 7.729 | 7.821 | 493,225 | +0.08(+1.04%) |
Dec 20, 2004 | 7.741 | 7.792 | 7.678 | 7.741 | 1,375,656 | +0.09(+1.12%) |
Dec 17, 2004 | 7.592 | 7.689 | 7.580 | 7.655 | 1,379,146 | -0.07(-0.96%) |
Dec 16, 2004 | 7.724 | 7.764 | 7.678 | 7.729 | 1,641,642 | -0.01(-0.15%) |
Dec 15, 2004 | 7.746 | 7.792 | 7.729 | 7.741 | 1,833,277 | -0.05(-0.66%) |
Dec 14, 2004 | 7.735 | 7.815 | 7.729 | 7.792 | 749,437 | +0.01(+0.15%) |
Dec 13, 2004 | 7.695 | 7.815 | 7.678 | 7.781 | 1,396,949 | +0.26(+3.43%) |
Dec 10, 2004 | 7.506 | 7.540 | 7.466 | 7.523 | 600,911 | -0.05(-0.68%) |
Dec 09, 2004 | 7.517 | 7.597 | 7.420 | 7.575 | 995,701 | -0.05(-0.68%) |
Dec 08, 2004 | 7.626 | 7.666 | 7.557 | 7.626 | 519,405 | +0.08(+1.06%) |
Dec 07, 2004 | 7.683 | 7.706 | 7.540 | 7.546 | 683,639 | -0.10(-1.27%) |
Dec 06, 2004 | 7.609 | 7.678 | 7.575 | 7.643 | 733,555 | +0.03(+0.45%) |
Dec 03, 2004 | 7.597 | 7.643 | 7.546 | 7.609 | 932,695 | +0.16(+2.15%) |
Dec 02, 2004 | 7.403 | 7.512 | 7.385 | 7.449 | 1,359,424 | +0.17(+2.36%) |